Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NRX Pharmaceuticals, Inc. - Warrant (NQ:NRXPW)

0.0694 -0.0346 (-33.27%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2025 0.1100 0.1100 0.1040 0.1040 2,461 -0.01(-5.45%)
Jun 11, 2025 0.1070 0.1100 0.1047 0.1100 18,589 +0.00(+1.66%)
Jun 10, 2025 0.1000 0.1100 0.0910 0.1082 10,754 +0.01(+8.20%)
Jun 09, 2025 0.0900 0.1000 0.0800 0.1000 12,069 +0.01(+11.11%)
Jun 06, 2025 0.0900 0.0900 0.0801 0.0900 11,199 +0.00(+0.11%)
Jun 05, 2025 0.0900 0.0900 0.0862 0.0899 7,167 +0.00(+5.76%)
Jun 04, 2025 0.0800 0.0900 0.0650 0.0850 13,239 -0.00(-2.41%)
Jun 03, 2025 0.0849 0.0882 0.0800 0.0871 10,985 +0.01(+8.87%)
Jun 02, 2025 0.0825 0.0850 0.0800 0.0800 4,436 -0.00(-0.12%)
May 30, 2025 0.0893 0.0893 0.0801 0.0801 2,977 -0.00(-0.37%)
May 29, 2025 0.0804 0.0896 0.0804 0.0804 998 +0.00(+0.12%)
May 28, 2025 0.0828 0.0897 0.0803 0.0803 1,205 -0.01(-10.78%)
May 27, 2025 0.0801 0.0900 0.0801 0.0900 900 +0.01(+12.08%)
May 23, 2025 0.0900 0.0900 0.0801 0.0803 13,593 +0.00(+4.83%)
May 22, 2025 0.0900 0.0900 0.0766 0.0766 4,354 -0.02(-23.40%)
May 21, 2025 0.1098 0.1100 0.0752 0.1000 18,060 -0.00(-3.75%)
May 20, 2025 0.0750 0.1039 0.0750 0.1039 58,296 +0.01(+15.44%)
May 19, 2025 0.0900 0.0900 0.0809 0.0900 28,371 +0.01(+19.36%)
May 16, 2025 0.0820 0.0850 0.0754 0.0754 7,403 -0.01(-8.83%)
May 15, 2025 0.0900 0.0900 0.0827 0.0827 3,022 +0.00(+3.37%)
May 13, 2025 0.0800 31 -0.01(-11.21%)
May 12, 2025 0.0901 0.0901 0.0901 0.0901 1,401 -0.01(-7.02%)
May 09, 2025 0.0970 0.0970 0.0801 0.0969 1,522 +0.00(+5.33%)
May 08, 2025 0.0920 0.0921 0.0900 0.0920 51,460 +0.01(+10.05%)
May 07, 2025 0.0900 0.0910 0.0675 0.0836 4,012 +0.02(+23.67%)
May 06, 2025 0.0650 0.0687 0.0650 0.0676 25,754 +0.01(+10.82%)
May 05, 2025 0.0610 0.0610 0.0610 0.0610 350 +0.00(+0.00%)
May 02, 2025 0.0621 0.0687 0.0610 0.0610 11,280 +0.00(+0.00%)
Apr 30, 2025 0.0610 4 +0.00(+0.83%)
Apr 29, 2025 0.0606 0.0687 0.0605 0.0605 47,782 +0.00(+0.67%)
Apr 28, 2025 0.0600 0.0601 0.0600 0.0601 920 +0.00(+0.33%)
Apr 25, 2025 0.0599 0.0599 0.0599 0.0599 912 +0.00(+0.00%)
Apr 24, 2025 0.0646 0.0687 0.0599 0.0599 3,361 -0.01(-10.33%)
Apr 23, 2025 0.0608 0.0668 0.0606 0.0668 16,095 +0.00(+7.74%)
Apr 22, 2025 0.0612 0.0620 0.0605 0.0620 715 +0.00(+2.31%)
Apr 21, 2025 0.0605 0.0606 0.0605 0.0606 758 +0.00(+0.00%)
Apr 17, 2025 0.0606 0.0619 0.0606 0.0606 528 -0.00(-2.26%)
Apr 16, 2025 0.0620 0.0620 0.0521 0.0620 3,708 +0.00(+0.32%)
Apr 14, 2025 0.0618 10 -0.00(-0.16%)
Apr 11, 2025 0.0621 0.0621 0.0526 0.0619 5,273 -0.00(-5.78%)
Apr 09, 2025 0.0657 0 -0.00(-6.54%)
Apr 08, 2025 0.0724 0.0748 0.0703 0.0703 1,554 +0.01(+17.17%)
Apr 07, 2025 0.0701 0.0830 0.0600 0.0600 31,648 -0.01(-15.49%)
Apr 04, 2025 0.0710 0.0800 0.0710 0.0710 6,980 +0.00(+0.00%)
Apr 03, 2025 0.0713 0.0760 0.0710 0.0710 1,024 -0.00(-4.18%)
Apr 02, 2025 0.0760 0.0760 0.0741 0.0741 3,250 +0.00(+4.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.